Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.52	31.26	28.52	30.18	3,946	+1.09(+3.74%)
Jan 30, 2007	28.95	29.56	28.89	29.09	1,470	+0.88(+3.13%)
Jan 29, 2007	31.40	31.40	28.14	28.21	3,791	-1.63(-5.47%)
Jan 26, 2007	27.19	32.22	27.19	29.84	12,881	+2.58(+9.48%)
Jan 25, 2007	27.73	28.48	27.18	27.25	5,429	-0.27(-0.99%)
Jan 24, 2007	26.78	27.53	26.71	27.53	917	+0.54(+2.01%)
Jan 23, 2007	26.64	27.05	26.37	26.98	1,589	+1.02(+3.93%)
Jan 22, 2007	27.19	27.25	25.28	25.96	3,752	-1.22(-4.50%)
Jan 19, 2007	25.89	27.53	21.75	27.19	8,920	+1.29(+4.99%)
Jan 18, 2007	27.73	27.73	25.49	25.89	3,601	-1.70(-6.16%)
Jan 17, 2007	28.89	28.89	27.32	27.59	3,486	-1.29(-4.47%)
Jan 16, 2007	28.34	31.20	28.21	28.89	17,883	+1.09(+3.91%)
Jan 12, 2007	24.60	28.21	24.60	27.80	9,899	+2.99(+12.05%)
Jan 11, 2007	24.60	24.81	24.13	24.81	1,419	+0.34(+1.39%)
Jan 10, 2007	24.20	24.67	24.13	24.47	877	+0.34(+1.41%)
Jan 09, 2007	25.35	25.35	23.27	24.13	9,902	-0.34(-1.39%)
Jan 08, 2007	25.49	25.49	22.97	24.47	8,963	-0.54(-2.17%)
Jan 05, 2007	25.28	25.28	23.45	25.01	2,371	+0.20(+0.82%)
Jan 04, 2007	25.28	25.28	23.86	24.81	1,736	+0.07(+0.27%)
Jan 03, 2007	24.13	24.74	23.18	24.74	2,358	+0.95(+4.00%)
Dec 29, 2006	23.11	24.13	23.11	23.79	4,371	+0.68(+2.94%)
Dec 28, 2006	23.65	24.06	21.95	23.11	3,644	-0.48(-2.02%)
Dec 27, 2006	23.45	23.58	23.31	23.58	4,117	+0.27(+1.17%)
Dec 26, 2006	23.31	23.52	23.31	23.31	2,840	+0.00(+0.00%)
Dec 22, 2006	24.13	24.13	22.84	23.31	4,284	-0.61(-2.56%)
Dec 21, 2006	21.95	23.99	21.95	23.92	3,786	+1.97(+8.98%)
Dec 20, 2006	21.75	22.16	21.75	21.95	1,644	+0.00(+0.00%)
Dec 19, 2006	21.88	22.22	21.75	21.95	1,740	+0.13(+0.59%)
Dec 18, 2006	21.75	22.28	21.75	21.82	4,972	+0.48(+2.26%)
Dec 15, 2006	22.44	22.44	21.34	21.34	2,106	-1.43(-6.27%)
Dec 14, 2006	24.26	24.47	21.88	22.77	6,604	-1.70(-6.94%)
Dec 13, 2006	24.88	25.15	23.79	24.47	3,747	-0.61(-2.44%)
Dec 12, 2006	23.31	26.17	22.77	25.08	8,296	+1.97(+8.53%)
Dec 11, 2006	23.18	23.45	20.87	23.11	9,308	+0.88(+3.98%)
Dec 08, 2006	22.63	23.52	21.75	22.22	9,250	-0.88(-3.82%)
Dec 07, 2006	25.83	26.03	21.21	23.11	13,817	-2.92(-11.23%)
Dec 06, 2006	26.10	28.21	25.89	26.03	5,381	+0.00(+0.00%)
Dec 05, 2006	28.89	29.23	25.83	26.03	12,493	-1.63(-5.90%)
Dec 04, 2006	27.87	30.24	25.49	27.66	24,981	+0.27(+0.99%)
Dec 01, 2006	26.85	29.70	24.60	27.39	19,978	+0.61(+2.28%)
Nov 30, 2006	23.79	34.93	23.18	26.78	151,988	+4.83(+21.98%)
Nov 29, 2006	23.11	23.11	20.53	21.95	9,489	+1.97(+9.86%)
Nov 28, 2006	20.39	22.43	19.03	19.98	13,212	-0.34(-1.67%)
Nov 27, 2006	18.35	23.45	18.35	20.32	24,538	+2.31(+12.83%)
Nov 24, 2006	17.47	18.01	17.46	18.01	2,473	+0.75(+4.33%)
Nov 22, 2006	16.72	17.47	16.65	17.26	1,537	+0.95(+5.83%)
Nov 21, 2006	16.31	16.58	16.31	16.31	2,120	-0.07(-0.40%)
Nov 20, 2006	16.31	16.47	16.31	16.38	834	-0.00(-0.02%)
Nov 17, 2006	17.26	17.47	16.31	16.38	722	-0.88(-5.12%)
Nov 16, 2006	16.31	17.26	15.43	17.26	9,090	+0.95(+5.83%)
Nov 15, 2006	16.65	16.65	16.31	16.31	3,452	-0.68(-4.00%)
Nov 14, 2006	17.33	17.33	16.31	16.99	10,180	-0.34(-1.96%)
Nov 13, 2006	18.15	18.15	17.33	17.33	2,321	-0.61(-3.41%)
Nov 10, 2006	18.01	18.01	16.99	17.94	6,212	+0.27(+1.54%)
Nov 09, 2006	17.67	18.49	14.61	17.67	16,293	+0.00(+0.00%)
Nov 08, 2006	17.67	18.15	17.67	17.67	2,764	-0.27(-1.51%)
Nov 07, 2006	18.42	18.42	16.99	17.94	3,759	+0.88(+5.18%)
Nov 06, 2006	16.72	17.81	16.58	17.06	4,932	+0.48(+2.87%)
Nov 03, 2006	18.55	18.89	14.54	16.58	18,173	-2.18(-11.60%)
Nov 02, 2006	18.08	21.75	16.65	18.76	20,731	+0.68(+3.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.